DEVICE CO.,Ltd (KOSDAQ:187870)
South Korea · Delayed Price · Currency is KRW 12,440
-160 (-1.27%)
At close: Oct 28, 2025
DEVICE CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 12,270.00 | 12,270.00 | 11,920.00 | 12,000.00 | 12,000.00 | -2.20% | 22,068 |
| Oct 29, 2025 | 12,610.00 | 12,610.00 | 12,220.00 | 12,270.00 | 12,270.00 | -1.37% | 10,812 |
| Oct 28, 2025 | 12,420.00 | 12,840.00 | 12,320.00 | 12,440.00 | 12,440.00 | -1.27% | 14,534 |
| Oct 27, 2025 | 12,480.00 | 12,650.00 | 11,990.00 | 12,600.00 | 12,600.00 | 0.96% | 25,750 |
| Oct 24, 2025 | 12,750.00 | 12,750.00 | 12,340.00 | 12,480.00 | 12,480.00 | -2.12% | 17,023 |
| Oct 23, 2025 | 12,870.00 | 12,870.00 | 12,520.00 | 12,750.00 | 12,750.00 | -1.62% | 7,451 |
| Oct 22, 2025 | 13,380.00 | 13,380.00 | 12,520.00 | 12,960.00 | 12,960.00 | -0.31% | 13,906 |
| Oct 21, 2025 | 12,900.00 | 13,020.00 | 12,810.00 | 13,000.00 | 13,000.00 | 0.78% | 16,618 |
| Oct 20, 2025 | 12,490.00 | 12,950.00 | 12,390.00 | 12,900.00 | 12,900.00 | 3.45% | 17,084 |
| Oct 17, 2025 | 12,550.00 | 12,600.00 | 12,150.00 | 12,470.00 | 12,470.00 | -1.81% | 13,555 |
| Oct 16, 2025 | 13,180.00 | 13,180.00 | 12,600.00 | 12,700.00 | 12,700.00 | -3.64% | 13,717 |
| Oct 15, 2025 | 13,000.00 | 13,360.00 | 13,000.00 | 13,180.00 | 13,180.00 | 1.46% | 10,004 |
| Oct 14, 2025 | 13,050.00 | 13,590.00 | 12,500.00 | 12,990.00 | 12,990.00 | 1.01% | 27,086 |
| Oct 13, 2025 | 12,810.00 | 13,150.00 | 12,680.00 | 12,860.00 | 12,860.00 | -2.94% | 13,020 |
| Oct 10, 2025 | 13,490.00 | 13,890.00 | 13,100.00 | 13,250.00 | 13,250.00 | 0.61% | 31,443 |
| Oct 2, 2025 | 12,490.00 | 13,200.00 | 12,180.00 | 13,170.00 | 13,170.00 | 8.40% | 53,020 |
| Oct 1, 2025 | 11,860.00 | 12,380.00 | 11,780.00 | 12,150.00 | 12,150.00 | 3.14% | 17,183 |
| Sep 30, 2025 | 11,860.00 | 11,900.00 | 11,710.00 | 11,780.00 | 11,780.00 | -0.17% | 9,486 |
| Sep 29, 2025 | 11,620.00 | 11,840.00 | 11,600.00 | 11,800.00 | 11,800.00 | 1.55% | 9,649 |
| Sep 26, 2025 | 11,820.00 | 11,820.00 | 11,550.00 | 11,620.00 | 11,620.00 | -1.69% | 9,807 |
| Sep 25, 2025 | 12,170.00 | 12,170.00 | 11,610.00 | 11,820.00 | 11,820.00 | -1.83% | 24,236 |
| Sep 24, 2025 | 12,170.00 | 12,170.00 | 11,780.00 | 12,040.00 | 12,040.00 | -1.07% | 19,927 |
| Sep 23, 2025 | 12,370.00 | 12,560.00 | 12,170.00 | 12,170.00 | 12,170.00 | -1.62% | 13,763 |
| Sep 22, 2025 | 12,560.00 | 12,690.00 | 12,320.00 | 12,370.00 | 12,370.00 | -2.98% | 12,617 |
| Sep 19, 2025 | 12,830.00 | 12,860.00 | 12,400.00 | 12,750.00 | 12,750.00 | -0.08% | 15,990 |
| Sep 18, 2025 | 12,060.00 | 12,840.00 | 11,960.00 | 12,760.00 | 12,760.00 | 5.45% | 38,116 |
| Sep 17, 2025 | 12,120.00 | 12,230.00 | 11,840.00 | 12,100.00 | 12,100.00 | -0.82% | 9,008 |
| Sep 16, 2025 | 12,200.00 | 12,500.00 | 12,010.00 | 12,200.00 | 12,200.00 | - | 15,839 |
| Sep 15, 2025 | 11,850.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 3.57% | 24,558 |
| Sep 12, 2025 | 11,480.00 | 11,780.00 | 11,400.00 | 11,780.00 | 11,780.00 | 2.61% | 11,176 |
| Sep 11, 2025 | 11,460.00 | 11,480.00 | 11,380.00 | 11,480.00 | 11,480.00 | 0.17% | 6,761 |
| Sep 10, 2025 | 11,350.00 | 11,490.00 | 11,350.00 | 11,460.00 | 11,460.00 | 0.97% | 8,265 |
| Sep 9, 2025 | 11,360.00 | 11,470.00 | 11,250.00 | 11,350.00 | 11,350.00 | -0.87% | 10,439 |
| Sep 8, 2025 | 11,330.00 | 11,460.00 | 11,160.00 | 11,450.00 | 11,450.00 | 1.06% | 11,624 |
| Sep 5, 2025 | 10,850.00 | 12,980.00 | 10,840.00 | 11,330.00 | 11,330.00 | 4.42% | 193,602 |
| Sep 4, 2025 | 10,750.00 | 10,920.00 | 10,750.00 | 10,850.00 | 10,850.00 | 0.84% | 1,029 |
| Sep 3, 2025 | 10,920.00 | 11,000.00 | 10,730.00 | 10,760.00 | 10,760.00 | -1.28% | 4,619 |
| Sep 2, 2025 | 11,340.00 | 11,340.00 | 10,880.00 | 10,900.00 | 10,900.00 | -1.18% | 5,515 |
| Sep 1, 2025 | 11,110.00 | 11,140.00 | 11,020.00 | 11,030.00 | 11,030.00 | -1.61% | 6,147 |
| Aug 29, 2025 | 11,330.00 | 11,380.00 | 11,150.00 | 11,210.00 | 11,210.00 | - | 3,193 |
| Aug 28, 2025 | 11,200.00 | 11,330.00 | 11,150.00 | 11,210.00 | 11,210.00 | -0.18% | 2,125 |
| Aug 27, 2025 | 11,310.00 | 11,310.00 | 11,180.00 | 11,230.00 | 11,230.00 | -0.71% | 1,744 |
| Aug 26, 2025 | 11,370.00 | 11,370.00 | 11,240.00 | 11,310.00 | 11,310.00 | -0.53% | 3,555 |
| Aug 25, 2025 | 11,300.00 | 11,410.00 | 11,270.00 | 11,370.00 | 11,370.00 | 0.53% | 2,662 |
| Aug 22, 2025 | 11,370.00 | 11,400.00 | 11,310.00 | 11,310.00 | 11,310.00 | -0.53% | 1,903 |
| Aug 21, 2025 | 11,300.00 | 11,530.00 | 11,300.00 | 11,370.00 | 11,370.00 | 0.53% | 2,498 |
| Aug 20, 2025 | 11,450.00 | 11,450.00 | 11,120.00 | 11,310.00 | 11,310.00 | -1.22% | 5,778 |
| Aug 19, 2025 | 11,510.00 | 11,560.00 | 11,430.00 | 11,450.00 | 11,450.00 | -0.95% | 3,354 |
| Aug 18, 2025 | 11,860.00 | 11,860.00 | 11,470.00 | 11,560.00 | 11,560.00 | -2.53% | 9,517 |
| Aug 14, 2025 | 12,030.00 | 12,030.00 | 11,850.00 | 11,860.00 | 11,860.00 | -0.42% | 8,828 |